SHE:300730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	13.99	14.12	13.27	13.30	13.30	-3.06%	8,284,100
Jun 11, 2026	14.19	14.23	13.55	13.72	13.72	-3.85%	8,938,900
Jun 10, 2026	14.40	14.67	13.90	14.27	14.27	-1.92%	9,539,000
Jun 9, 2026	13.82	14.80	13.69	14.55	14.55	7.06%	13,274,400
Jun 8, 2026	13.60	14.37	13.12	13.59	13.59	-3.62%	11,006,650
Jun 5, 2026	14.53	14.76	14.02	14.10	14.10	-2.96%	9,857,600
Jun 4, 2026	14.33	14.87	14.27	14.53	14.53	-0.27%	9,462,800
Jun 3, 2026	14.46	15.04	14.24	14.57	14.57	-	11,419,500
Jun 2, 2026	15.30	15.42	14.30	14.57	14.57	-4.21%	12,241,800
Jun 1, 2026	14.98	15.50	14.80	15.21	15.21	2.91%	11,757,400
May 29, 2026	15.39	15.50	14.68	14.78	14.78	-3.52%	11,674,700
May 28, 2026	15.44	15.71	14.88	15.32	15.32	0.13%	12,971,450
May 27, 2026	15.94	15.98	15.16	15.30	15.30	-4.37%	12,624,800
May 26, 2026	16.30	16.70	15.77	16.00	16.00	-2.44%	13,621,700
May 25, 2026	16.75	16.89	16.20	16.40	16.40	-2.03%	15,821,020
May 22, 2026	15.96	17.13	15.82	16.74	16.74	6.83%	25,068,787
May 21, 2026	16.54	16.69	15.63	15.67	15.67	-3.57%	17,316,676
May 20, 2026	16.50	17.49	16.17	16.25	16.25	-0.55%	26,205,137
May 19, 2026	15.25	16.35	15.07	16.34	16.34	6.10%	26,500,298
May 18, 2026	14.01	15.80	13.89	15.40	15.40	8.07%	34,636,129
May 15, 2026	16.04	16.14	14.10	14.25	14.25	-13.27%	40,861,330
May 14, 2026	16.51	16.93	16.11	16.43	16.43	-0.67%	22,143,970
May 13, 2026	15.21	16.62	15.10	16.54	16.54	9.68%	32,771,370
May 12, 2026	15.70	15.80	14.94	15.08	15.08	-3.89%	20,137,180
May 11, 2026	13.85	15.82	13.84	15.69	15.69	15.62%	37,488,220
May 8, 2026	13.38	13.78	13.34	13.57	13.57	1.50%	7,712,300
May 7, 2026	13.30	13.39	13.20	13.37	13.37	0.30%	6,591,990
May 6, 2026	13.45	13.75	13.21	13.33	13.33	-0.89%	9,556,600
Apr 30, 2026	13.35	13.48	13.18	13.45	13.45	0.82%	3,941,875
Apr 29, 2026	13.20	13.54	13.20	13.34	13.34	-	4,847,837
Apr 28, 2026	13.60	13.67	13.23	13.34	13.34	-2.49%	5,409,567
Apr 27, 2026	13.20	13.69	13.05	13.68	13.68	3.25%	7,557,244
Apr 24, 2026	13.33	13.42	12.93	13.25	13.25	-1.49%	6,519,300
Apr 23, 2026	13.91	14.05	13.45	13.45	13.45	-3.24%	6,035,850
Apr 22, 2026	13.73	13.98	13.52	13.90	13.90	0.36%	5,739,400
Apr 21, 2026	14.22	14.26	13.77	13.85	13.85	-2.88%	7,205,350
Apr 20, 2026	14.40	14.46	14.19	14.26	14.26	-1.04%	7,048,045
Apr 17, 2026	14.78	14.91	14.36	14.41	14.41	-3.22%	11,777,100
Apr 16, 2026	15.05	15.28	14.75	14.89	14.89	-1.52%	11,589,400
Apr 15, 2026	14.97	15.35	14.74	15.12	15.12	1.00%	12,808,850
Apr 14, 2026	14.98	15.22	14.80	14.97	14.97	1.08%	10,479,900
Apr 13, 2026	14.60	15.15	14.45	14.81	14.81	1.16%	9,885,148
Apr 10, 2026	14.66	14.99	14.54	14.64	14.64	-0.20%	10,412,550
Apr 9, 2026	14.55	14.97	14.52	14.67	14.67	-0.74%	12,274,840
Apr 8, 2026	14.31	14.90	14.31	14.78	14.78	4.60%	17,436,450
Apr 7, 2026	13.80	14.25	13.80	14.13	14.13	1.29%	12,502,020
Apr 3, 2026	14.26	14.26	13.38	13.95	13.95	-1.41%	19,384,220
Apr 2, 2026	13.71	14.48	13.54	14.15	14.15	5.05%	27,373,950
Apr 1, 2026	14.19	14.27	13.35	13.47	13.47	-3.30%	15,562,500
Mar 31, 2026	13.95	14.37	13.73	13.93	13.93	-0.43%	17,440,500